Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial Vehicle G (NQ: CVGI )

6.050 +0.040 (+0.67%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.980 6.050 5.890 5.940 111,141 -0.04(-0.67%)
Aug 30, 2017 5.870 6.000 5.850 5.980 126,393 +0.10(+1.70%)
Aug 29, 2017 5.840 5.900 5.740 5.880 100,939 -0.01(-0.17%)
Aug 28, 2017 5.860 5.990 5.810 5.890 173,157 +0.02(+0.34%)
Aug 25, 2017 5.910 5.650 5.870 286,974 +0.14(+2.44%)
Aug 24, 2017 5.650 5.830 5.570 5.730 228,698 +0.13(+2.32%)
Aug 23, 2017 5.650 5.770 5.550 5.600 240,304 -0.11(-1.93%)
Aug 22, 2017 5.940 6.100 5.710 5.710 412,568 -0.24(-4.03%)
Aug 21, 2017 6.010 6.070 5.880 5.950 280,099 -0.08(-1.33%)
Aug 18, 2017 5.970 6.100 5.930 6.030 242,999 -0.03(-0.50%)
Aug 17, 2017 5.990 6.150 5.885 6.060 297,504 +0.03(+0.50%)
Aug 16, 2017 6.210 6.220 6.020 6.030 265,322 -0.19(-3.05%)
Aug 15, 2017 6.570 6.570 6.080 6.220 553,215 -0.35(-5.33%)
Aug 14, 2017 6.360 6.683 6.250 6.570 393,391 +0.27(+4.29%)
Aug 11, 2017 6.580 6.810 6.290 6.300 458,682 -0.34(-5.12%)
Aug 10, 2017 6.610 6.810 6.400 6.640 331,443 -0.01(-0.15%)
Aug 09, 2017 6.960 7.230 6.610 6.650 485,905 -0.30(-4.32%)
Aug 08, 2017 8.320 8.850 6.190 6.950 1,628,533 -1.90(-21.47%)
Aug 07, 2017 8.810 8.950 8.620 8.850 153,641 +0.01(+0.11%)
Aug 04, 2017 8.790 8.960 8.760 8.840 164,350 +0.09(+1.03%)
Aug 03, 2017 8.820 8.990 8.680 8.750 122,352 -0.09(-1.02%)
Aug 02, 2017 8.880 9.020 8.730 8.840 147,545 -0.07(-0.79%)
Aug 01, 2017 8.860 9.120 8.570 8.910 242,577 +0.13(+1.48%)
Jul 31, 2017 8.800 8.970 8.770 8.780 213,766 -0.01(-0.11%)
Jul 28, 2017 8.790 8.850 8.690 8.790 132,532 -0.01(-0.11%)
Jul 27, 2017 8.900 9.010 8.640 8.800 223,422 -0.10(-1.12%)
Jul 26, 2017 8.920 9.020 8.750 8.900 162,845 -0.02(-0.22%)
Jul 25, 2017 8.600 9.020 8.600 8.920 749,015 +0.32(+3.72%)
Jul 24, 2017 8.260 8.700 8.180 8.600 368,554 +0.32(+3.86%)
Jul 21, 2017 8.700 8.700 8.230 8.280 312,617 -0.27(-3.16%)
Jul 20, 2017 8.580 8.150 8.550 215,662 +0.30(+3.64%)
Jul 19, 2017 8.220 8.320 8.150 8.250 94,928 +0.03(+0.36%)
Jul 18, 2017 8.500 8.500 8.175 8.220 134,523 -0.27(-3.18%)
Jul 17, 2017 8.360 8.705 8.090 8.490 256,389 +0.08(+0.95%)
Jul 14, 2017 8.490 8.540 8.410 8.410 158,126 +0.00(+0.00%)
Jul 13, 2017 8.750 8.840 8.370 8.410 160,609 -0.36(-4.10%)
Jul 12, 2017 8.670 8.810 8.640 8.770 183,450 +0.13(+1.50%)
Jul 11, 2017 8.740 9.000 8.630 8.640 355,964 -0.14(-1.59%)
Jul 10, 2017 8.410 8.820 8.370 8.780 272,788 +0.37(+4.40%)
Jul 07, 2017 8.280 8.520 8.260 8.410 224,858 -0.05(-0.59%)
Jul 06, 2017 8.340 8.630 8.320 8.460 223,477 +0.01(+0.12%)
Jul 05, 2017 8.690 8.700 8.225 8.450 303,070 -0.21(-2.42%)
Jul 03, 2017 8.490 8.790 8.470 8.660 173,587 +0.21(+2.49%)
Jun 30, 2017 8.760 8.760 8.310 8.450 262,680 -0.15(-1.74%)
Jun 29, 2017 8.460 8.800 8.450 8.600 366,240 +0.19(+2.26%)
Jun 28, 2017 8.170 8.430 8.150 8.410 140,087 +0.31(+3.83%)
Jun 27, 2017 8.230 8.270 7.990 8.100 313,408 -0.13(-1.58%)
Jun 26, 2017 7.510 8.470 7.450 8.230 568,666 +0.71(+9.44%)
Jun 23, 2017 7.720 7.800 7.340 7.520 3,210,134 -0.18(-2.34%)
Jun 22, 2017 7.730 8.080 7.570 7.700 384,618 -0.04(-0.52%)
Jun 21, 2017 8.120 8.160 7.660 7.740 352,504 -0.41(-5.03%)
Jun 20, 2017 7.850 8.180 7.770 8.150 227,952 +0.32(+4.09%)
Jun 19, 2017 7.700 7.980 7.630 7.830 231,081 +0.20(+2.62%)
Jun 16, 2017 8.000 8.000 7.565 7.630 230,722 -0.35(-4.39%)
Jun 15, 2017 7.900 8.120 7.900 7.980 215,749 +0.00(+0.00%)
Jun 14, 2017 8.150 8.190 7.951 7.980 263,208 -0.15(-1.85%)
Jun 13, 2017 8.190 8.350 8.060 8.130 151,817 -0.08(-0.97%)
Jun 12, 2017 8.360 8.440 8.130 8.210 234,852 -0.17(-2.03%)
Jun 09, 2017 8.500 8.560 8.260 8.380 219,350 -0.09(-1.06%)
Jun 08, 2017 8.230 8.500 8.160 8.470 352,580 +0.20(+2.42%)
Jun 07, 2017 8.360 8.395 7.960 8.270 232,840 -0.03(-0.36%)
Jun 06, 2017 8.590 8.620 8.260 8.300 271,628 -0.29(-3.38%)
Jun 05, 2017 8.600 8.800 8.420 8.590 414,266 +0.05(+0.59%)
Jun 02, 2017 8.400 8.610 8.270 8.540 259,028 +0.21(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.